Skip to search.
 STI Up0.36%

Las Vegas Sands Corp. (LVS)

-NYSE
47.20 Down 0.06(0.13%) 03:19 SGT - NYSE Real Time Price
Add to Portfolio
OptionsGet Options for:
View by Expiration: Aug 15 | Sep 15 | Oct 15 | Nov 15 | Dec 15 | Jan 16 | Mar 16 | Jan 17
Call OptionsExpire at close Friday, 28 August, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00LVS150828C000400007.15 0.006.907.25698
41.00LVS150828C000410006.45 0.005.756.3066
41.50LVS150828C000415005.75 0.005.155.753535
42.50LVS150828C000425002.96 0.004.154.753155
43.00LVS150828C000430001.59 0.003.654.2544
43.50LVS150828C000435003.42 0.003.203.7555
44.00LVS150828C000440003.27Up 0.182.703.253101
44.50LVS150828C000445002.70 0.002.182.80624
45.00LVS150828C000450002.05 0.002.012.25182329
45.50LVS150828C000455001.58Down 0.021.171.78271
46.00LVS150828C000460001.10Down 0.300.981.26501567
46.50LVS150828C000465000.60Down 0.130.510.712496
47.00LVS150828C000470000.25Down 0.360.180.25248530
47.50LVS150828C000475000.03Down 0.360.030.06233316
48.00LVS150828C000480000.01Down 0.19N/A0.01152382
48.50LVS150828C000485000.01Down 0.05N/A0.0112423
49.00LVS150828C000490000.01Down 0.08N/A0.013663
49.50LVS150828C000495000.03 0.00N/A0.098168
50.00LVS150828C000500000.02 0.00N/A0.069364
50.50LVS150828C000505000.03 0.00N/A0.014165
51.00LVS150828C000510000.02 0.00N/A0.023270
51.50LVS150828C000515000.03 0.00N/A0.0541,390
52.00LVS150828C000520000.01Down 0.020.010.022442
52.50LVS150828C000525000.01 0.00N/A0.0415254
53.00LVS150828C000530000.04 0.00N/A0.0790557
53.50LVS150828C000535000.71 0.00N/A0.11294
54.00LVS150828C000540000.06 0.00N/A0.0739195
54.50LVS150828C000545000.01 0.00N/A0.1217169
55.00LVS150828C000550000.03Down 0.03N/A0.056221
55.50LVS150828C000555000.07 0.00N/A0.11398
56.00LVS150828C000560000.02 0.00N/A0.1221172
56.50LVS150828C000565000.07 0.00N/A0.121134
57.00LVS150828C000570000.03 0.00N/A0.104126
57.50LVS150828C000575000.02Down 0.02N/A0.1112126
58.00LVS150828C000580000.03 0.00N/A0.1228328
58.50LVS150828C000585000.01 0.00N/A0.111182
59.00LVS150828C000590000.10 0.00N/A0.1110212
59.50LVS150828C000595000.01 0.00N/A0.111155
60.00LVS150828C000600000.07 0.00N/A0.11195
60.50LVS150828C000605000.02 0.00N/A0.111016
61.00LVS150828C000610000.04 0.00N/A0.121646
61.50LVS150828C000615000.29 0.00N/A0.11538
62.00LVS150828C000620000.12 0.00N/A0.11214
63.00LVS150828C000630000.27 0.00N/A0.11074
64.00LVS150828C000640000.05 0.00N/A0.1111
65.00LVS150828C000650000.12 0.00N/A0.1113
Put OptionsExpire at close Friday, 28 August, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00LVS150828P000400000.13 0.00N/A0.12249477
41.00LVS150828P000410000.27 0.00N/A0.128294
41.50LVS150828P000415000.07 0.00N/A0.10411
42.00LVS150828P000420000.32 0.00N/A0.02254248
42.50LVS150828P000425000.29 0.00N/A0.0358142
43.00LVS150828P000430000.05 0.00N/A0.022494
43.50LVS150828P000435000.35 0.00N/A0.023251
44.00LVS150828P000440000.06 0.00N/A0.0771291
44.50LVS150828P000445000.07 0.00N/A0.0730265
45.00LVS150828P000450000.15 0.00N/A0.024821,203
45.50LVS150828P000455000.11 0.00N/A0.02127356
46.00LVS150828P000460000.06Down 0.09N/A0.0320432
46.50LVS150828P000465000.10Down 0.250.010.03310213
47.00LVS150828P000470000.10Down 0.320.080.12803609
47.50LVS150828P000475000.76Up 0.080.430.48293454
48.00LVS150828P000480000.97Down 0.040.710.9629165
48.50LVS150828P000485001.57Up 0.101.221.79323394
49.00LVS150828P000490002.06Down 2.201.412.361297
49.50LVS150828P000495002.46Up 0.221.912.85100223
50.00LVS150828P000500003.04Up 0.102.723.2527120
50.50LVS150828P000505003.35 0.003.203.85185
51.00LVS150828P000510003.85 0.003.704.35244
51.50LVS150828P000515004.54 0.003.954.90150
52.00LVS150828P000520004.80Down 2.524.705.3052211
52.50LVS150828P000525005.46Down 4.295.205.85224
53.00LVS150828P000530006.26 0.005.406.35162
53.50LVS150828P000535008.18 0.005.906.85128
54.00LVS150828P000540006.83Down 0.136.407.355139
54.50LVS150828P000545007.55 0.007.107.85425
55.00LVS150828P000550009.95 0.007.658.352126
55.50LVS150828P000555003.05 0.007.908.85233
56.00LVS150828P000560003.95 0.008.509.35567
56.50LVS150828P000565008.50 0.009.059.85121
57.00LVS150828P000570003.90 0.009.4010.00217
57.50LVS150828P0005750010.34Up 0.049.8011.05211
58.00LVS150828P000580002.59 0.009.2511.001118
58.50LVS150828P000585002.49 0.009.8011.901010
59.00LVS150828P000590003.75 0.0010.2512.453534
59.50LVS150828P000595003.84 0.0010.7512.95110
60.00LVS150828P000600003.70 0.0011.3013.40117
60.50LVS150828P000605004.70 0.0011.7513.95049
61.00LVS150828P000610004.10 0.0012.2514.001111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.